Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 5.0200 | 5.0480 | 4.9250 | 4.9350 | 4.9350 | 14,707,237 |
30 Apr 2024 | 5.0340 | 5.0400 | 4.8600 | 4.9520 | 4.9520 | 22,729,448 |
29 Apr 2024 | 5.1700 | 5.2260 | 5.0880 | 5.1180 | 5.1180 | 15,093,886 |
26 Apr 2024 | 5.0320 | 5.1220 | 5.0220 | 5.1140 | 5.1140 | 15,701,727 |
25 Apr 2024 | 4.9750 | 5.0780 | 4.9730 | 5.0160 | 5.0160 | 17,441,600 |
24 Apr 2024 | 4.9450 | 4.9550 | 4.9080 | 4.9430 | 4.9430 | 11,633,293 |
23 Apr 2024 | 4.8650 | 4.9540 | 4.8630 | 4.9440 | 4.9440 | 13,305,600 |
22 Apr 2024 | 4.8300 | 4.8640 | 4.8070 | 4.8560 | 4.8560 | 14,220,716 |
19 Apr 2024 | 4.7620 | 4.8130 | 4.7220 | 4.8060 | 4.8060 | 13,384,463 |
18 Apr 2024 | 4.7260 | 4.8240 | 4.7150 | 4.8240 | 4.8240 | 14,884,288 |
17 Apr 2024 | 4.6400 | 4.7260 | 4.6400 | 4.6940 | 4.6940 | 8,692,863 |
16 Apr 2024 | 4.6510 | 4.6710 | 4.6010 | 4.6260 | 4.6260 | 11,358,957 |
15 Apr 2024 | 4.6570 | 4.7350 | 4.6520 | 4.7020 | 4.7020 | 12,860,186 |
12 Apr 2024 | 4.6500 | 4.6850 | 4.6170 | 4.6680 | 4.6680 | 14,289,234 |
11 Apr 2024 | 4.7960 | 4.8050 | 4.6240 | 4.6400 | 4.6400 | 24,323,520 |
10 Apr 2024 | 4.7320 | 4.8170 | 4.7320 | 4.7890 | 4.7890 | 16,829,475 |
09 Apr 2024 | 4.8000 | 4.8040 | 4.7180 | 4.7180 | 4.7180 | 17,312,865 |
08 Apr 2024 | 4.6800 | 4.7750 | 4.6630 | 4.7690 | 4.7690 | 20,329,154 |
05 Apr 2024 | 4.6200 | 4.6730 | 4.5900 | 4.6730 | 4.6730 | 23,101,595 |
04 Apr 2024 | 4.5900 | 4.6960 | 4.5880 | 4.6820 | 4.6820 | 38,108,784 |
03 Apr 2024 | 4.5800 | 4.6100 | 4.5350 | 4.5920 | 4.5920 | 28,312,322 |
02 Apr 2024 | 4.5220 | 4.5860 | 4.5200 | 4.5840 | 4.5840 | 15,503,658 |
28 Mar 2024 | 4.5000 | 4.5600 | 4.4700 | 4.4930 | 4.4930 | 22,705,589 |
28 Mar 2024 | 0.3919 Dividend | |||||
27 Mar 2024 | 4.8400 | 4.8900 | 4.8350 | 4.8650 | 4.4731 | 26,245,766 |
26 Mar 2024 | 4.8000 | 4.8400 | 4.7920 | 4.8300 | 4.4409 | 22,379,107 |
25 Mar 2024 | 4.7400 | 4.8000 | 4.7350 | 4.7820 | 4.3968 | 17,745,927 |
22 Mar 2024 | 4.7400 | 4.7690 | 4.7230 | 4.7380 | 4.3563 | 60,895,605 |
21 Mar 2024 | 4.7500 | 4.7540 | 4.6960 | 4.7330 | 4.3517 | 15,740,391 |
20 Mar 2024 | 4.6900 | 4.7380 | 4.6780 | 4.7290 | 4.3481 | 17,723,573 |
19 Mar 2024 | 4.5900 | 4.6700 | 4.5880 | 4.6680 | 4.2920 | 18,809,807 |
18 Mar 2024 | 4.5000 | 4.5900 | 4.4800 | 4.5670 | 4.1991 | 25,796,448 |
15 Mar 2024 | 4.4100 | 4.5050 | 4.3950 | 4.5010 | 4.1384 | 46,245,074 |
14 Mar 2024 | 4.4600 | 4.4600 | 4.3710 | 4.3880 | 4.0345 | 13,744,089 |
13 Mar 2024 | 4.4200 | 4.4850 | 4.4150 | 4.4550 | 4.0961 | 12,014,824 |
12 Mar 2024 | 4.4100 | 4.4460 | 4.3900 | 4.4180 | 4.0621 | 13,951,852 |
11 Mar 2024 | 4.3700 | 4.4130 | 4.3450 | 4.4060 | 4.0511 | 14,269,454 |
08 Mar 2024 | 4.3950 | 4.4400 | 4.3390 | 4.3680 | 4.0161 | 13,646,233 |
07 Mar 2024 | 4.4000 | 4.4390 | 4.3070 | 4.3800 | 4.0272 | 17,147,080 |
06 Mar 2024 | 4.3300 | 4.4350 | 4.3300 | 4.3870 | 4.0336 | 14,391,571 |
05 Mar 2024 | 4.2950 | 4.3370 | 4.2810 | 4.3370 | 3.9876 | 11,155,113 |
04 Mar 2024 | 4.2590 | 4.3200 | 4.2500 | 4.3000 | 3.9536 | 11,878,017 |
01 Mar 2024 | 4.1750 | 4.2750 | 4.1640 | 4.2540 | 3.9113 | 17,970,731 |
29 Feb 2024 | 4.1710 | 4.2300 | 4.1570 | 4.1700 | 3.8341 | 50,885,043 |
28 Feb 2024 | 4.1600 | 4.2020 | 4.1540 | 4.1670 | 3.8313 | 10,818,248 |
27 Feb 2024 | 4.1240 | 4.1780 | 4.1200 | 4.1690 | 3.8332 | 9,182,546 |
26 Feb 2024 | 4.1080 | 4.1700 | 4.1030 | 4.1440 | 3.8102 | 7,896,889 |
23 Feb 2024 | 4.0870 | 4.1160 | 4.0660 | 4.1040 | 3.7734 | 8,278,223 |
22 Feb 2024 | 4.1180 | 4.1400 | 4.0870 | 4.0870 | 3.7578 | 8,869,639 |
21 Feb 2024 | 4.0950 | 4.1400 | 4.0930 | 4.0990 | 3.7688 | 8,847,930 |
20 Feb 2024 | 4.0440 | 4.1000 | 4.0310 | 4.1000 | 3.7697 | 14,676,659 |
19 Feb 2024 | 3.9810 | 4.0460 | 3.9780 | 4.0380 | 3.7127 | 7,284,219 |
16 Feb 2024 | 3.9920 | 4.0040 | 3.9520 | 3.9630 | 3.6438 | 8,776,102 |
15 Feb 2024 | 3.9900 | 4.0300 | 3.9260 | 3.9660 | 3.6465 | 7,581,871 |
14 Feb 2024 | 4.0210 | 4.0410 | 3.9830 | 3.9910 | 3.6695 | 8,992,203 |
13 Feb 2024 | 3.9200 | 4.0280 | 3.8990 | 4.0240 | 3.6998 | 13,304,701 |
12 Feb 2024 | 3.9460 | 3.9610 | 3.8900 | 3.9190 | 3.6033 | 7,368,168 |
09 Feb 2024 | 3.9500 | 3.9740 | 3.9170 | 3.9270 | 3.6107 | 12,231,330 |
08 Feb 2024 | 3.9200 | 3.9820 | 3.9120 | 3.9550 | 3.6364 | 8,108,519 |
07 Feb 2024 | 3.9280 | 3.9480 | 3.8800 | 3.9050 | 3.5904 | 11,485,211 |
06 Feb 2024 | 3.9000 | 4.0480 | 3.8860 | 3.9470 | 3.6290 | 14,752,555 |
05 Feb 2024 | 3.9460 | 3.9630 | 3.8720 | 3.8720 | 3.5601 | 11,997,824 |
02 Feb 2024 | 3.9700 | 3.9750 | 3.8050 | 3.9130 | 3.5978 | 24,863,939 |
01 Feb 2024 | 3.9300 | 3.9910 | 3.8820 | 3.9190 | 3.6033 | 11,360,769 |
31 Jan 2024 | 3.9780 | 4.0200 | 3.9450 | 3.9540 | 3.6355 | 10,717,017 |
30 Jan 2024 | 3.8600 | 3.9770 | 3.8470 | 3.9650 | 3.6456 | 9,068,259 |
29 Jan 2024 | 3.8650 | 3.8820 | 3.8370 | 3.8620 | 3.5509 | 7,620,074 |
26 Jan 2024 | 3.8490 | 3.8760 | 3.8400 | 3.8550 | 3.5445 | 6,304,686 |
25 Jan 2024 | 3.8500 | 3.8690 | 3.7830 | 3.8390 | 3.5297 | 12,567,312 |
24 Jan 2024 | 3.9220 | 3.9410 | 3.9130 | 3.9360 | 3.6189 | 7,379,515 |
23 Jan 2024 | 3.9240 | 3.9390 | 3.8820 | 3.9050 | 3.5904 | 8,234,327 |
22 Jan 2024 | 3.8720 | 3.9240 | 3.8660 | 3.9150 | 3.5996 | 6,841,225 |
19 Jan 2024 | 3.8570 | 3.8590 | 3.8240 | 3.8330 | 3.5242 | 6,997,988 |
18 Jan 2024 | 3.8430 | 3.8670 | 3.8080 | 3.8320 | 3.5233 | 15,982,211 |
17 Jan 2024 | 3.8960 | 3.8960 | 3.8090 | 3.8300 | 3.5215 | 10,491,366 |
16 Jan 2024 | 3.9160 | 3.9220 | 3.8630 | 3.9090 | 3.5941 | 7,455,045 |
15 Jan 2024 | 3.9090 | 3.9280 | 3.9060 | 3.9270 | 3.6107 | 5,396,104 |
12 Jan 2024 | 3.9000 | 3.9460 | 3.8990 | 3.9100 | 3.5950 | 7,990,362 |
11 Jan 2024 | 3.8990 | 3.9370 | 3.8810 | 3.8810 | 3.5684 | 12,449,406 |
10 Jan 2024 | 3.9280 | 3.9340 | 3.8660 | 3.8660 | 3.5546 | 13,431,135 |
09 Jan 2024 | 4.0000 | 4.0110 | 3.8950 | 3.9280 | 3.6116 | 18,514,261 |
08 Jan 2024 | 4.0130 | 4.0780 | 4.0050 | 4.0580 | 3.7311 | 9,251,727 |
05 Jan 2024 | 3.9500 | 4.0430 | 3.9230 | 4.0110 | 3.6879 | 13,308,750 |
04 Jan 2024 | 3.8860 | 3.9560 | 3.8500 | 3.9550 | 3.6364 | 8,388,949 |
03 Jan 2024 | 3.8400 | 3.8930 | 3.8370 | 3.8800 | 3.5674 | 13,166,851 |
02 Jan 2024 | 3.7500 | 3.8350 | 3.7400 | 3.8260 | 3.5178 | 10,344,874 |
29 Dec 2023 | 3.7100 | 3.7340 | 3.7100 | 3.7260 | 3.4259 | 6,451,135 |
28 Dec 2023 | 3.7300 | 3.7350 | 3.7020 | 3.7110 | 3.4121 | 7,619,068 |
27 Dec 2023 | 3.7110 | 3.7470 | 3.7040 | 3.7320 | 3.4314 | 9,483,392 |
22 Dec 2023 | 3.7440 | 3.7560 | 3.7080 | 3.7230 | 3.4231 | 7,422,863 |
21 Dec 2023 | 3.7070 | 3.7540 | 3.7040 | 3.7370 | 3.4360 | 6,715,403 |
20 Dec 2023 | 3.7400 | 3.7410 | 3.6970 | 3.7190 | 3.4194 | 9,268,154 |
19 Dec 2023 | 3.7410 | 3.7740 | 3.7060 | 3.7300 | 3.4295 | 7,911,276 |
18 Dec 2023 | 3.7220 | 3.7880 | 3.7200 | 3.7460 | 3.4442 | 13,835,779 |
15 Dec 2023 | 3.7970 | 3.8150 | 3.6660 | 3.7160 | 3.4167 | 26,651,358 |
14 Dec 2023 | 3.8800 | 3.8950 | 3.7430 | 3.7820 | 3.4773 | 23,672,148 |
13 Dec 2023 | 3.8680 | 3.9010 | 3.8540 | 3.8790 | 3.5665 | 12,325,301 |
12 Dec 2023 | 3.9190 | 3.9240 | 3.8490 | 3.8660 | 3.5546 | 10,911,164 |
11 Dec 2023 | 3.9250 | 3.9410 | 3.8800 | 3.9090 | 3.5941 | 17,680,026 |
08 Dec 2023 | 3.9380 | 3.9490 | 3.8360 | 3.9130 | 3.5978 | 15,606,040 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |